|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 30, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151130 |
873.00 |
883.25 |
870.25 |
881.00 |
+8.00 |
105,565 |
281,387 |
-5,118 |
Mar16 |
151130 |
875.25 |
885.75 |
872.25 |
883.25 |
+7.75 |
39,857 |
154,887 |
+3,167 |
May16 |
151130 |
882.00 |
891.50 |
878.75 |
889.50 |
+7.75 |
13,257 |
88,212 |
-593 |
Jul16 |
151130 |
887.00 |
897.25 |
884.75 |
895.25 |
+7.25 |
11,418 |
79,891 |
+73 |
Aug16 |
151130 |
888.75 |
898.25 |
888.75 |
897.00 |
+7.50 |
919 |
10,953 |
+111 |
Sep16 |
151130 |
886.00 |
897.25 |
886.00 |
896.00 |
+7.00 |
142 |
2,694 |
-4 |
Nov16 |
151130 |
892.50 |
900.50 |
889.25 |
899.00 |
+6.25 |
3,543 |
69,702 |
+708 |
Jan17 |
151130 |
901.50 |
905.00 |
901.50 |
904.50 |
+6.00 |
69 |
790 |
+1 |
Mar17 |
151130 |
908.50 |
908.50 |
908.50 |
908.50 |
+6.25 |
80 |
507 |
+6 |
May17 |
151130 |
912.25 |
912.25 |
912.25 |
912.25 |
+6.00 |
59 |
456 |
-1 |
Jul17 |
151130 |
912.50 |
917.75 |
912.50 |
917.75 |
+6.00 |
69 |
861 |
+35 |
Aug17 |
151130 |
915.00 |
915.00 |
915.00 |
915.00 |
+6.00 |
0 |
42 |
+0 |
Sep17 |
151130 |
909.00 |
909.00 |
909.00 |
909.00 |
+6.00 |
0 |
22 |
+0 |
Nov17 |
151130 |
908.75 |
908.75 |
908.75 |
908.75 |
+6.50 |
101 |
995 |
+44 |
Total Volume and Open Interest |
175,083 |
691,408 |
-1,571 |
Soybean Meal(CBOT) |
Dec15 |
151130 |
282.70 |
284.90 |
281.00 |
284.60 |
+2.20 |
40,218 |
14,368 |
-14,109 |
Jan16 |
151130 |
283.70 |
286.00 |
282.30 |
285.30 |
+1.50 |
46,994 |
130,482 |
+4,118 |
Mar16 |
151130 |
285.00 |
288.00 |
284.40 |
287.50 |
+1.80 |
19,796 |
98,705 |
+4,491 |
May16 |
151130 |
287.80 |
290.00 |
286.90 |
289.80 |
+1.70 |
9,124 |
62,013 |
+1,440 |
Jul16 |
151130 |
290.00 |
292.00 |
289.10 |
291.80 |
+1.50 |
5,872 |
47,733 |
+470 |
Aug16 |
151130 |
290.40 |
292.70 |
290.10 |
292.60 |
+1.30 |
1,287 |
13,687 |
+317 |
Sep16 |
151130 |
291.00 |
293.50 |
291.00 |
293.50 |
+1.40 |
287 |
11,628 |
+41 |
Oct16 |
151130 |
291.00 |
293.60 |
290.70 |
293.50 |
+1.30 |
285 |
10,028 |
+4 |
Dec16 |
151130 |
292.80 |
294.90 |
291.60 |
294.70 |
+1.40 |
1,705 |
28,512 |
+448 |
Jan17 |
151130 |
295.10 |
295.90 |
295.10 |
295.90 |
+1.30 |
37 |
1,733 |
+12 |
Total Volume and Open Interest |
125,682 |
421,993 |
-2,745 |
Soybean Oil(CBOT) |
Dec15 |
151130 |
28.83 |
29.30 |
28.75 |
29.10 |
+0.35 |
45,554 |
14,710 |
-9,293 |
Jan16 |
151130 |
29.20 |
29.64 |
29.04 |
29.42 |
+0.34 |
79,076 |
149,272 |
+882 |
Mar16 |
151130 |
29.49 |
29.89 |
29.30 |
29.67 |
+0.33 |
28,357 |
103,875 |
+5,836 |
May16 |
151130 |
29.65 |
30.06 |
29.49 |
29.85 |
+0.33 |
9,435 |
67,953 |
+199 |
Jul16 |
151130 |
29.77 |
30.23 |
29.67 |
30.02 |
+0.31 |
8,175 |
52,401 |
+964 |
Aug16 |
151130 |
29.84 |
30.26 |
29.84 |
30.07 |
+0.31 |
1,460 |
9,031 |
-107 |
Sep16 |
151130 |
30.04 |
30.22 |
30.02 |
30.12 |
+0.30 |
607 |
6,523 |
+28 |
Oct16 |
151130 |
30.14 |
30.29 |
30.06 |
30.11 |
+0.30 |
297 |
7,298 |
+35 |
Dec16 |
151130 |
29.93 |
30.35 |
29.93 |
30.17 |
+0.29 |
2,494 |
26,259 |
+899 |
Jan17 |
151130 |
30.42 |
30.59 |
30.39 |
30.41 |
+0.29 |
25 |
1,442 |
+5 |
Total Volume and Open Interest |
175,551 |
441,284 |
-533 |
Canola(WCE) |
Jan16 |
151130 |
463.1 |
469.2 |
463.1 |
466.2 |
+3.1 |
3,419 |
85,955 |
+1,631 |
Mar16 |
151130 |
471.9 |
477.0 |
471.9 |
474.0 |
+3.6 |
1,440 |
55,824 |
+1,048 |
May16 |
151130 |
477.4 |
482.5 |
477.4 |
479.8 |
+3.8 |
1,022 |
9,088 |
+197 |
Jul16 |
151130 |
483.0 |
488.0 |
483.0 |
484.5 |
+3.5 |
925 |
13,269 |
+119 |
Nov16 |
151130 |
477.1 |
479.4 |
475.4 |
475.7 |
+2.1 |
425 |
9,160 |
-311 |
Total Volume and Open Interest |
7,231 |
173,451 |
+2,684 |
Corn(CBOT) |
Dec15 |
151130 |
359.75 |
366.00 |
359.25 |
365.00 |
+5.75 |
147,246 |
63,539 |
-57,251 |
Mar16 |
151130 |
367.00 |
374.00 |
366.25 |
372.25 |
+5.00 |
218,488 |
682,448 |
+35,511 |
May16 |
151130 |
372.50 |
379.75 |
372.25 |
378.00 |
+5.00 |
25,373 |
175,236 |
+520 |
Jul16 |
151130 |
378.25 |
385.25 |
378.00 |
383.75 |
+5.25 |
22,109 |
167,332 |
+3,858 |
Sep16 |
151130 |
382.00 |
389.25 |
382.00 |
387.25 |
+4.50 |
2,435 |
66,567 |
+98 |
Dec16 |
151130 |
389.50 |
396.75 |
389.25 |
394.75 |
+4.50 |
8,221 |
122,746 |
-535 |
Mar17 |
151130 |
400.00 |
405.50 |
400.00 |
404.00 |
+4.50 |
1,030 |
6,448 |
+398 |
May17 |
151130 |
409.75 |
411.00 |
409.75 |
410.00 |
+4.25 |
60 |
1,701 |
+26 |
Jul17 |
151130 |
414.00 |
420.00 |
413.00 |
415.25 |
+4.50 |
54 |
2,072 |
+26 |
Sep17 |
151130 |
410.75 |
415.00 |
409.50 |
409.50 |
+4.25 |
18 |
1,010 |
+0 |
Total Volume and Open Interest |
425,145 |
1,292,476 |
-17,318 |
Wheat(CBOT) |
Dec15 |
151130 |
460.75 |
464.75 |
458.75 |
460.00 |
-5.75 |
38,901 |
14,129 |
-12,706 |
Mar16 |
151130 |
477.00 |
480.50 |
475.00 |
475.50 |
-3.50 |
69,745 |
214,388 |
+8,403 |
May16 |
151130 |
483.50 |
489.50 |
483.50 |
484.00 |
-0.75 |
12,555 |
50,195 |
+1,290 |
Jul16 |
151130 |
492.00 |
497.75 |
491.25 |
492.75 |
+2.25 |
14,503 |
63,049 |
+2,188 |
Sep16 |
151130 |
507.00 |
508.50 |
503.50 |
504.25 |
+4.00 |
2,318 |
8,900 |
+152 |
Dec16 |
151130 |
518.50 |
525.00 |
518.50 |
520.00 |
+5.25 |
1,768 |
16,382 |
-134 |
Total Volume and Open Interest |
139,828 |
368,907 |
-812 |
Wheat(KCBT) |
Dec15 |
151130 |
450.25 |
462.25 |
450.25 |
457.00 |
+7.00 |
21,260 |
5,595 |
-11,385 |
Mar16 |
151130 |
465.75 |
478.50 |
465.50 |
472.75 |
+6.25 |
25,218 |
113,702 |
+5,754 |
May16 |
151130 |
477.00 |
488.75 |
477.00 |
483.75 |
+6.50 |
3,059 |
19,277 |
+793 |
Jul16 |
151130 |
490.00 |
500.50 |
490.00 |
495.25 |
+7.00 |
4,537 |
38,757 |
+1,734 |
Sep16 |
151130 |
507.50 |
514.00 |
507.50 |
509.25 |
+7.00 |
621 |
5,770 |
+139 |
Dec16 |
151130 |
521.00 |
534.00 |
521.00 |
528.75 |
+7.25 |
148 |
9,712 |
+8 |
Total Volume and Open Interest |
54,907 |
193,383 |
-2,929 |
Wheat(MGE) |
Dec15 |
151130 |
512.00 |
528.75 |
512.00 |
523.25 |
+13.25 |
4,163 |
3,108 |
-2,961 |
Mar16 |
151130 |
505.50 |
512.75 |
505.25 |
507.75 |
+1.25 |
6,991 |
36,018 |
+1,395 |
May16 |
151130 |
516.75 |
519.75 |
514.00 |
515.00 |
+0.75 |
1,290 |
11,509 |
+211 |
Jul16 |
151130 |
526.00 |
529.00 |
523.00 |
523.75 |
+0.25 |
778 |
8,342 |
+118 |
Sep16 |
151130 |
538.00 |
538.25 |
533.50 |
533.50 |
-0.75 |
377 |
4,576 |
+99 |
Total Volume and Open Interest |
13,681 |
66,695 |
-1,119 |
Oats(CBOT) |
Dec15 |
151130 |
237.00 |
250.00 |
237.00 |
248.75 |
+16.00 |
167 |
698 |
-88 |
Mar16 |
151130 |
232.75 |
236.00 |
231.00 |
232.50 |
-0.25 |
531 |
7,386 |
-20 |
May16 |
151130 |
232.25 |
233.25 |
229.25 |
229.25 |
-1.00 |
68 |
752 |
+56 |
Jul16 |
151130 |
230.00 |
230.50 |
230.00 |
230.50 |
-1.00 |
1 |
240 |
+1 |
Total Volume and Open Interest |
767 |
9,089 |
-51 |
Rough Rice(CBOT) |
Jan16 |
151130 |
11.94 |
12.06 |
11.86 |
11.90 |
-0.05 |
210 |
8,588 |
-15 |
Mar16 |
151130 |
12.25 |
12.31 |
12.13 |
12.17 |
-0.06 |
98 |
2,120 |
-19 |
May16 |
151130 |
12.47 |
12.47 |
12.47 |
12.47 |
-0.05 |
66 |
1,015 |
+5 |
Jul16 |
151130 |
12.73 |
12.73 |
12.73 |
12.73 |
-0.05 |
8 |
538 |
+3 |
Total Volume and Open Interest |
391 |
12,358 |
-24 |
Live Cattle(CME) |
Dec15 |
151130 |
131.035 |
132.350 |
129.400 |
130.050 |
-1.775 |
7,491 |
47,636 |
-1,911 |
Feb16 |
151130 |
133.450 |
134.200 |
131.750 |
132.350 |
-1.500 |
13,520 |
116,326 |
+1,882 |
Apr16 |
151130 |
133.825 |
134.435 |
131.685 |
132.450 |
-1.680 |
9,116 |
60,425 |
-87 |
Jun16 |
151130 |
124.850 |
125.500 |
123.000 |
123.785 |
-1.350 |
4,543 |
35,608 |
+672 |
Aug16 |
151130 |
122.500 |
123.450 |
121.000 |
121.580 |
-1.400 |
1,186 |
9,149 |
+473 |
Oct16 |
151130 |
123.830 |
125.000 |
122.400 |
123.100 |
-1.380 |
458 |
5,219 |
+99 |
Total Volume and Open Interest |
36,676 |
280,039 |
+1,190 |
Feeder Cattle(CME) |
Jan16 |
151130 |
165.900 |
165.950 |
161.750 |
162.750 |
-3.285 |
2,029 |
17,266 |
-55 |
Mar16 |
151130 |
163.880 |
163.880 |
159.250 |
160.435 |
-3.250 |
781 |
7,525 |
+36 |
Apr16 |
151130 |
164.650 |
164.650 |
160.800 |
161.950 |
-3.180 |
217 |
3,435 |
-1 |
May16 |
151130 |
164.485 |
164.900 |
161.285 |
162.485 |
-2.845 |
182 |
3,068 |
+19 |
Aug16 |
151130 |
165.880 |
166.250 |
162.830 |
164.050 |
-2.750 |
90 |
2,120 |
+24 |
Sep16 |
151130 |
164.080 |
164.080 |
161.500 |
162.000 |
-2.900 |
24 |
126 |
+7 |
Oct16 |
151130 |
160.400 |
160.500 |
158.750 |
160.000 |
-2.750 |
22 |
104 |
+9 |
Total Volume and Open Interest |
3,359 |
33,713 |
+49 |
Lean Hogs(CME) |
Dec15 |
151130 |
58.900 |
58.900 |
57.580 |
58.430 |
-0.305 |
7,305 |
31,827 |
-1,380 |
Feb16 |
151130 |
57.550 |
57.600 |
55.785 |
56.800 |
-0.880 |
11,143 |
90,059 |
-1,283 |
Apr16 |
151130 |
61.750 |
61.750 |
60.150 |
61.485 |
-0.265 |
3,954 |
41,009 |
-183 |
May16 |
151130 |
67.700 |
69.000 |
67.680 |
69.000 |
+0.170 |
128 |
707 |
-24 |
Jun16 |
151130 |
72.700 |
73.450 |
71.385 |
73.230 |
+0.630 |
1,324 |
19,146 |
+94 |
Jul16 |
151130 |
72.730 |
74.080 |
71.900 |
73.850 |
+0.850 |
486 |
8,936 |
+123 |
Aug16 |
151130 |
72.500 |
73.680 |
71.580 |
73.480 |
+0.800 |
192 |
2,989 |
+58 |
Oct16 |
151130 |
62.735 |
64.580 |
62.680 |
64.400 |
+1.000 |
97 |
3,287 |
+6 |
Total Volume and Open Interest |
24,676 |
201,219 |
-2,581 |
Class III Milk(CME) |
Nov15 |
151130 |
15.28 |
15.29 |
15.26 |
15.29 |
-0.04 |
35 |
4,207 |
+6 |
Dec15 |
151130 |
14.58 |
14.65 |
14.52 |
14.62 |
+0.04 |
245 |
4,945 |
-61 |
Jan16 |
151130 |
14.37 |
14.43 |
14.34 |
14.40 |
+0.05 |
360 |
3,401 |
+87 |
Feb16 |
151130 |
14.71 |
14.72 |
14.64 |
14.69 |
unch |
171 |
2,714 |
+86 |
Mar16 |
151130 |
15.10 |
15.11 |
15.03 |
15.06 |
unch |
92 |
2,513 |
+81 |
Apr16 |
151130 |
15.28 |
15.31 |
15.28 |
15.28 |
+0.06 |
68 |
2,044 |
+60 |
May16 |
151130 |
15.52 |
15.57 |
15.52 |
15.55 |
+0.08 |
28 |
1,751 |
+27 |
Jun16 |
151130 |
15.85 |
15.88 |
15.85 |
15.85 |
+0.05 |
25 |
1,595 |
+23 |
Jul16 |
151130 |
16.16 |
16.17 |
16.16 |
16.17 |
+0.10 |
25 |
1,337 |
+16 |
Aug16 |
151130 |
16.39 |
16.40 |
16.39 |
16.40 |
+0.13 |
41 |
1,239 |
+28 |
Sep16 |
151130 |
16.55 |
16.62 |
16.55 |
16.57 |
+0.13 |
16 |
1,248 |
+5 |
Oct16 |
151130 |
16.45 |
16.45 |
16.45 |
16.45 |
+0.16 |
23 |
1,172 |
+13 |
Nov16 |
151130 |
16.30 |
16.30 |
16.30 |
16.30 |
+0.08 |
23 |
1,046 |
+11 |
Total Volume and Open Interest |
1,174 |
30,400 |
+393 |
Cocoa(ICE) |
Dec15 |
151130 |
3353 |
3354 |
3327 |
3327 |
+19 |
2 |
248 |
-1 |
Mar16 |
151130 |
3321 |
3366 |
3310 |
3339 |
+29 |
18,771 |
124,469 |
-2,570 |
May16 |
151130 |
3321 |
3361 |
3309 |
3336 |
+28 |
7,089 |
42,571 |
+677 |
Jul16 |
151130 |
3311 |
3351 |
3301 |
3326 |
+25 |
1,570 |
21,165 |
+262 |
Sep16 |
151130 |
3300 |
3338 |
3290 |
3314 |
+22 |
583 |
15,139 |
+47 |
Dec16 |
151130 |
3275 |
3309 |
3265 |
3285 |
+19 |
542 |
10,658 |
+26 |
Mar17 |
151130 |
3254 |
3290 |
3249 |
3263 |
+17 |
154 |
19,438 |
+79 |
Total Volume and Open Interest |
28,712 |
240,467 |
-1,480 |
Coffee "C"(ICE) |
Dec15 |
151130 |
120.60 |
120.60 |
115.85 |
116.90 |
-4.10 |
52 |
560 |
-13 |
Mar16 |
151130 |
123.55 |
123.90 |
118.10 |
119.65 |
-3.95 |
15,095 |
98,317 |
-1,852 |
May16 |
151130 |
125.60 |
125.85 |
120.30 |
121.80 |
-3.95 |
4,646 |
30,605 |
+389 |
Jul16 |
151130 |
127.65 |
127.90 |
122.40 |
123.90 |
-3.90 |
1,950 |
16,092 |
+212 |
Sep16 |
151130 |
129.45 |
129.55 |
124.35 |
125.75 |
-3.80 |
861 |
8,750 |
-127 |
Dec16 |
151130 |
132.05 |
132.05 |
127.05 |
128.60 |
-3.55 |
528 |
11,384 |
+85 |
Total Volume and Open Interest |
23,266 |
171,707 |
-1,288 |
Orange Juice(ICE) |
Jan16 |
151130 |
143.20 |
144.45 |
141.50 |
141.75 |
-1.45 |
789 |
10,562 |
-96 |
Mar16 |
151130 |
143.10 |
144.10 |
141.50 |
141.75 |
-1.35 |
150 |
3,150 |
+33 |
May16 |
151130 |
142.20 |
142.85 |
141.45 |
141.45 |
-1.40 |
11 |
1,163 |
+0 |
Jul16 |
151130 |
142.15 |
142.15 |
140.85 |
141.25 |
-1.40 |
1 |
341 |
+1 |
Sep16 |
151130 |
141.35 |
141.35 |
141.35 |
141.35 |
-1.40 |
0 |
47 |
+0 |
Nov16 |
151130 |
141.35 |
141.35 |
141.35 |
141.35 |
-1.40 |
|
|
|
Total Volume and Open Interest |
951 |
15,264 |
-62 |
Sugar #11(ICE) |
Mar16 |
151130 |
14.97 |
15.01 |
14.73 |
14.93 |
-0.04 |
56,109 |
424,919 |
-9,935 |
May16 |
151130 |
14.55 |
14.59 |
14.33 |
14.46 |
-0.10 |
15,758 |
164,972 |
+130 |
Jul16 |
151130 |
14.28 |
14.30 |
14.04 |
14.16 |
-0.11 |
9,758 |
114,196 |
+498 |
Oct16 |
151130 |
14.26 |
14.32 |
14.05 |
14.16 |
-0.13 |
5,163 |
74,856 |
-536 |
Mar17 |
151130 |
14.63 |
14.67 |
14.42 |
14.52 |
-0.14 |
2,851 |
41,123 |
+494 |
May17 |
151130 |
14.44 |
14.47 |
14.23 |
14.32 |
-0.15 |
826 |
8,405 |
+255 |
Jul17 |
151130 |
14.22 |
14.25 |
14.02 |
14.10 |
-0.15 |
660 |
8,607 |
+222 |
Oct17 |
151130 |
14.16 |
14.20 |
14.01 |
14.06 |
-0.14 |
193 |
8,985 |
-1 |
Total Volume and Open Interest |
91,551 |
853,199 |
-8,768 |
London Cocoa(LCE) |
Dec15 |
151130 |
2263 |
2276 |
2253 |
2261 |
+1 |
3,006 |
58,718 |
+817 |
Mar16 |
151130 |
2278 |
2298 |
2273 |
2281 |
+8 |
10,467 |
88,319 |
+1,977 |
May16 |
151130 |
2272 |
2291 |
2265 |
2274 |
+9 |
6,918 |
32,676 |
-1,538 |
Jul16 |
151130 |
2268 |
2286 |
2261 |
2269 |
+8 |
936 |
34,891 |
+106 |
Sep16 |
151130 |
2260 |
2279 |
2255 |
2262 |
+9 |
635 |
32,281 |
+204 |
Dec16 |
151130 |
2230 |
2249 |
2225 |
2232 |
+10 |
174 |
18,360 |
-6 |
Mar17 |
151130 |
2205 |
2220 |
2201 |
2205 |
+8 |
228 |
27,765 |
+196 |
Total Volume and Open Interest |
22,377 |
293,581 |
+1,759 |
London Sugar(LCE) |
Mar16 |
151130 |
405.40 |
405.80 |
399.80 |
403.00 |
-1.60 |
482 |
39,158 |
-16 |
May16 |
151130 |
406.60 |
406.70 |
401.10 |
404.10 |
-1.90 |
174 |
16,701 |
+64 |
Aug16 |
151130 |
405.50 |
405.70 |
400.30 |
403.00 |
-2.40 |
11 |
9,513 |
+2 |
Oct16 |
151130 |
404.90 |
405.40 |
400.10 |
402.20 |
-3.20 |
6 |
4,927 |
+0 |
Dec16 |
151130 |
406.00 |
406.50 |
401.10 |
403.50 |
-3.20 |
2 |
1,832 |
+1 |
Total Volume and Open Interest |
675 |
73,661 |
+51 |
Cotton(ICE) |
Dec15 |
151130 |
62.45 |
62.45 |
61.30 |
61.30 |
-1.33 |
23 |
69 |
-62 |
Mar16 |
151130 |
63.95 |
64.10 |
62.28 |
62.64 |
-1.29 |
26,526 |
129,716 |
+1,360 |
May16 |
151130 |
64.57 |
64.67 |
63.06 |
63.43 |
-1.13 |
2,684 |
24,108 |
+42 |
Jul16 |
151130 |
64.90 |
64.93 |
63.68 |
63.98 |
-0.91 |
851 |
9,399 |
+174 |
Oct16 |
151130 |
63.63 |
63.63 |
63.63 |
63.63 |
-0.73 |
0 |
3 |
+0 |
Dec16 |
151130 |
64.75 |
64.80 |
64.00 |
64.34 |
-0.44 |
276 |
8,363 |
+97 |
Total Volume and Open Interest |
30,447 |
172,164 |
+1,645 |
Lumber(CME) |
Jan16 |
151130 |
247.5 |
252.6 |
245.3 |
245.8 |
-1.6 |
204 |
3,090 |
-7 |
Mar16 |
151130 |
247.0 |
250.6 |
246.2 |
247.0 |
-0.1 |
84 |
854 |
+23 |
May16 |
151130 |
255.3 |
255.8 |
252.2 |
252.2 |
-0.6 |
5 |
43 |
+4 |
Jul16 |
151130 |
261.2 |
261.3 |
258.7 |
258.7 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
295 |
4,002 |
+20 |
Crude Oil(NYM) |
Jan16 |
151130 |
41.77 |
42.61 |
41.50 |
41.65 |
-0.06 |
383,158 |
561,223 |
+187 |
Feb16 |
151130 |
43.05 |
43.92 |
42.84 |
42.96 |
-0.10 |
68,617 |
142,672 |
+7,263 |
Mar16 |
151130 |
44.10 |
44.93 |
43.82 |
43.93 |
-0.17 |
44,920 |
177,177 |
+1,113 |
Apr16 |
151130 |
45.06 |
45.78 |
44.65 |
44.77 |
-0.23 |
19,648 |
63,956 |
-284 |
May16 |
151130 |
45.78 |
46.46 |
45.35 |
45.49 |
-0.28 |
17,942 |
57,888 |
+1,614 |
Jun16 |
151130 |
46.36 |
47.03 |
45.90 |
46.05 |
-0.31 |
25,144 |
109,507 |
-342 |
Jul16 |
151130 |
46.96 |
47.40 |
46.39 |
46.51 |
-0.34 |
7,763 |
33,441 |
-571 |
Aug16 |
151130 |
47.34 |
47.53 |
46.79 |
46.92 |
-0.35 |
3,940 |
27,352 |
+361 |
Sep16 |
151130 |
47.62 |
48.28 |
47.19 |
47.31 |
-0.36 |
4,930 |
57,215 |
+342 |
Oct16 |
151130 |
48.39 |
48.39 |
47.70 |
47.71 |
-0.36 |
1,381 |
27,467 |
+51 |
Nov16 |
151130 |
48.00 |
48.13 |
48.00 |
48.13 |
-0.36 |
1,058 |
21,594 |
-111 |
Dec16 |
151130 |
48.90 |
49.52 |
48.41 |
48.54 |
-0.36 |
13,054 |
151,971 |
+568 |
Jan17 |
151130 |
48.82 |
48.82 |
48.82 |
48.82 |
-0.36 |
682 |
19,658 |
-16 |
Feb17 |
151130 |
49.08 |
49.08 |
49.08 |
49.08 |
-0.36 |
197 |
9,837 |
+21 |
Mar17 |
151130 |
49.35 |
49.35 |
49.35 |
49.35 |
-0.36 |
118 |
9,525 |
-40 |
Apr17 |
151130 |
49.61 |
49.61 |
49.61 |
49.61 |
-0.36 |
81 |
6,151 |
+46 |
Total Volume and Open Interest |
600,849 |
1,642,900 |
+10,429 |
e-miNY Crude Oil(NYM) |
Jan16 |
151130 |
41.750 |
42.600 |
41.525 |
41.650 |
-0.050 |
7,073 |
3,092 |
-67 |
Feb16 |
151130 |
43.400 |
43.900 |
42.875 |
42.950 |
-0.100 |
502 |
1,223 |
+59 |
Mar16 |
151130 |
44.125 |
44.700 |
43.925 |
43.925 |
-0.175 |
258 |
154 |
+23 |
Apr16 |
151130 |
44.775 |
44.775 |
44.775 |
44.775 |
-0.225 |
34 |
139 |
+14 |
May16 |
151130 |
45.500 |
45.500 |
45.500 |
45.500 |
-0.275 |
37 |
103 |
+0 |
Jun16 |
151130 |
46.050 |
46.050 |
46.050 |
46.050 |
-0.300 |
3 |
42 |
+1 |
Jul16 |
151130 |
46.500 |
46.500 |
46.500 |
46.500 |
-0.350 |
0 |
9 |
+0 |
Aug16 |
151130 |
46.925 |
46.925 |
46.925 |
46.925 |
-0.350 |
0 |
3 |
+0 |
Sep16 |
151130 |
47.300 |
47.300 |
47.300 |
47.300 |
-0.375 |
0 |
5 |
+0 |
Oct16 |
151130 |
47.700 |
47.700 |
47.700 |
47.700 |
-0.375 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,913 |
4,969 |
+34 |
NY Harbor ULSD(NYM) |
Dec15 |
151130 |
135.60 |
138.69 |
132.17 |
133.69 |
-1.55 |
23,693 |
9,924 |
-3,865 |
Jan16 |
151130 |
138.06 |
141.19 |
135.05 |
135.42 |
-2.39 |
63,410 |
105,797 |
-2,206 |
Feb16 |
151130 |
140.58 |
143.27 |
137.49 |
137.77 |
-2.39 |
21,683 |
56,305 |
-56 |
Mar16 |
151130 |
142.31 |
144.93 |
139.34 |
139.59 |
-2.47 |
14,085 |
45,018 |
+1,270 |
Apr16 |
151130 |
143.29 |
145.72 |
140.32 |
140.52 |
-2.51 |
6,199 |
29,262 |
+1,663 |
May16 |
151130 |
144.90 |
146.92 |
141.93 |
142.15 |
-2.49 |
4,391 |
17,315 |
+215 |
Jun16 |
151130 |
146.29 |
148.72 |
143.63 |
143.84 |
-2.51 |
7,318 |
30,641 |
+79 |
Jul16 |
151130 |
149.24 |
149.96 |
145.56 |
145.56 |
-2.55 |
1,248 |
7,833 |
-29 |
Aug16 |
151130 |
150.75 |
151.00 |
147.29 |
147.29 |
-2.56 |
965 |
6,527 |
+379 |
Sep16 |
151130 |
153.11 |
153.11 |
148.96 |
149.11 |
-2.57 |
343 |
6,355 |
-44 |
Oct16 |
151130 |
154.70 |
154.70 |
151.10 |
151.10 |
-2.58 |
225 |
4,136 |
+19 |
Nov16 |
151130 |
155.05 |
156.65 |
152.91 |
152.91 |
-2.57 |
300 |
3,651 |
+9 |
Dec16 |
151130 |
156.71 |
158.94 |
154.53 |
154.64 |
-2.58 |
1,251 |
28,123 |
+196 |
Jan17 |
151130 |
160.40 |
160.40 |
156.40 |
156.40 |
-2.57 |
17 |
2,283 |
+7 |
Total Volume and Open Interest |
145,322 |
360,643 |
-2,347 |
RBOB Gasoline(NYM) |
Dec15 |
151130 |
139.04 |
141.66 |
133.62 |
135.87 |
-3.18 |
34,292 |
9,943 |
-8,074 |
Jan16 |
151130 |
133.79 |
135.56 |
130.22 |
130.69 |
-2.98 |
88,248 |
136,882 |
-1,849 |
Feb16 |
151130 |
133.64 |
135.39 |
130.73 |
131.12 |
-2.52 |
28,196 |
48,433 |
+2,825 |
Mar16 |
151130 |
136.34 |
138.00 |
133.46 |
133.81 |
-2.53 |
15,638 |
38,110 |
+1,315 |
Apr16 |
151130 |
157.85 |
159.37 |
155.25 |
155.55 |
-2.19 |
7,145 |
30,163 |
+701 |
May16 |
151130 |
159.26 |
160.72 |
156.84 |
157.11 |
-2.16 |
5,093 |
22,833 |
+344 |
Jun16 |
151130 |
159.35 |
160.67 |
156.68 |
156.98 |
-2.21 |
5,529 |
21,432 |
+311 |
Jul16 |
151130 |
157.64 |
159.29 |
155.83 |
155.90 |
-2.25 |
1,184 |
10,661 |
+460 |
Aug16 |
151130 |
157.34 |
157.46 |
154.08 |
154.08 |
-2.28 |
420 |
9,529 |
+192 |
Sep16 |
151130 |
154.71 |
154.72 |
151.46 |
151.46 |
-2.31 |
1,453 |
9,869 |
-265 |
Total Volume and Open Interest |
188,483 |
366,291 |
-4,110 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151130 |
130.70 |
130.70 |
130.69 |
130.70 |
-3.00 |
|
|
|
Feb16 |
151130 |
131.10 |
131.12 |
131.10 |
131.10 |
-2.50 |
|
|
|
Mar16 |
151130 |
133.80 |
133.81 |
133.80 |
133.80 |
-2.50 |
|
|
|
Apr16 |
151130 |
155.60 |
155.60 |
155.55 |
155.60 |
-2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan16 |
151130 |
2.175 |
2.250 |
2.175 |
2.235 |
+0.023 |
102,101 |
362,644 |
-2,891 |
Feb16 |
151130 |
2.228 |
2.300 |
2.228 |
2.290 |
+0.025 |
20,078 |
87,530 |
+2,643 |
Mar16 |
151130 |
2.260 |
2.328 |
2.260 |
2.319 |
+0.026 |
29,148 |
153,090 |
+6,917 |
Apr16 |
151130 |
2.297 |
2.351 |
2.289 |
2.346 |
+0.028 |
19,757 |
114,772 |
+5,124 |
May16 |
151130 |
2.343 |
2.393 |
2.341 |
2.391 |
+0.025 |
6,497 |
49,587 |
+273 |
Jun16 |
151130 |
2.402 |
2.440 |
2.399 |
2.437 |
+0.023 |
1,824 |
29,328 |
+117 |
Jul16 |
151130 |
2.464 |
2.484 |
2.447 |
2.484 |
+0.022 |
2,311 |
22,894 |
+266 |
Aug16 |
151130 |
2.493 |
2.500 |
2.462 |
2.498 |
+0.022 |
1,588 |
19,404 |
+186 |
Sep16 |
151130 |
2.481 |
2.500 |
2.462 |
2.498 |
+0.022 |
1,068 |
20,286 |
+185 |
Oct16 |
151130 |
2.502 |
2.521 |
2.485 |
2.518 |
+0.020 |
3,108 |
32,872 |
+485 |
Nov16 |
151130 |
2.560 |
2.600 |
2.560 |
2.597 |
+0.019 |
389 |
12,390 |
+129 |
Dec16 |
151130 |
2.746 |
2.762 |
2.726 |
2.756 |
+0.017 |
265 |
14,074 |
+1 |
Jan17 |
151130 |
2.849 |
2.875 |
2.841 |
2.870 |
+0.014 |
1,555 |
20,485 |
+895 |
Feb17 |
151130 |
2.853 |
2.867 |
2.853 |
2.865 |
+0.012 |
72 |
4,072 |
+17 |
Mar17 |
151130 |
2.822 |
2.829 |
2.812 |
2.820 |
+0.009 |
193 |
9,245 |
+83 |
Apr17 |
151130 |
2.655 |
2.658 |
2.644 |
2.650 |
+0.007 |
918 |
10,158 |
+114 |
Total Volume and Open Interest |
193,020 |
998,619 |
+8,522 |
Brent Crude Oil(ICE) |
Jan16 |
151130 |
44.86 |
45.75 |
44.44 |
44.61 |
-0.25 |
97,318 |
406,110 |
+1,717 |
Feb16 |
151130 |
45.51 |
46.40 |
45.07 |
45.24 |
-0.27 |
37,540 |
341,019 |
-919 |
Mar16 |
151130 |
46.08 |
46.91 |
45.59 |
45.77 |
-0.31 |
24,962 |
303,418 |
+1,715 |
Apr16 |
151130 |
46.87 |
47.69 |
46.37 |
46.55 |
-0.34 |
11,149 |
154,638 |
+857 |
May16 |
151130 |
47.69 |
48.46 |
47.12 |
47.31 |
-0.38 |
6,547 |
93,443 |
+1,578 |
Jun16 |
151130 |
48.46 |
49.20 |
47.84 |
48.03 |
-0.43 |
10,170 |
161,724 |
-268 |
Jul16 |
151130 |
49.13 |
49.77 |
48.54 |
48.68 |
-0.46 |
1,599 |
48,719 |
+300 |
Aug16 |
151130 |
49.75 |
50.34 |
49.06 |
49.24 |
-0.49 |
1,150 |
40,438 |
-41 |
Sep16 |
151130 |
50.27 |
50.95 |
49.59 |
49.76 |
-0.52 |
1,941 |
45,655 |
-758 |
Oct16 |
151130 |
50.12 |
50.26 |
50.12 |
50.26 |
-0.53 |
261 |
30,051 |
+78 |
Nov16 |
151130 |
50.75 |
50.78 |
50.75 |
50.78 |
-0.54 |
130 |
24,794 |
+15 |
Dec16 |
151130 |
51.83 |
52.48 |
51.16 |
51.29 |
-0.54 |
5,908 |
189,647 |
+993 |
Jan17 |
151130 |
52.24 |
52.24 |
51.74 |
51.74 |
-0.54 |
232 |
23,157 |
+9 |
Feb17 |
151130 |
52.19 |
52.19 |
52.19 |
52.19 |
-0.54 |
367 |
25,115 |
-5 |
Total Volume and Open Interest |
202,296 |
2,182,144 |
+5,282 |
Gas Oil(ICE) |
Dec15 |
151130 |
415.75 |
425.25 |
405.50 |
419.50 |
+1.25 |
43,933 |
107,991 |
-8,941 |
Jan16 |
151130 |
422.25 |
431.00 |
412.00 |
426.00 |
+1.75 |
56,930 |
134,835 |
-3,223 |
Feb16 |
151130 |
427.25 |
437.00 |
418.75 |
432.00 |
+1.75 |
22,698 |
73,542 |
+2,444 |
Mar16 |
151130 |
433.75 |
442.00 |
425.00 |
437.25 |
+1.50 |
14,000 |
55,362 |
-1,978 |
Apr16 |
151130 |
438.75 |
447.00 |
430.50 |
442.25 |
+1.00 |
5,293 |
33,109 |
+400 |
May16 |
151130 |
444.75 |
451.75 |
436.25 |
447.50 |
+0.75 |
3,019 |
31,221 |
+565 |
Jun16 |
151130 |
449.50 |
456.50 |
441.00 |
452.00 |
+0.50 |
7,910 |
46,478 |
-284 |
Jul16 |
151130 |
453.25 |
461.00 |
446.75 |
457.00 |
+0.25 |
2,866 |
16,187 |
-680 |
Aug16 |
151130 |
458.25 |
465.25 |
451.25 |
462.00 |
unch |
2,263 |
11,554 |
-453 |
Sep16 |
151130 |
462.75 |
470.50 |
456.00 |
466.50 |
unch |
846 |
17,402 |
+189 |
Total Volume and Open Interest |
167,393 |
706,510 |
-10,456 |
Ethanol(CBOT) |
Dec15 |
151130 |
1.480 |
1.504 |
1.480 |
1.490 |
+0.019 |
252 |
235 |
-223 |
Jan16 |
151130 |
1.484 |
1.509 |
1.481 |
1.485 |
+0.008 |
344 |
2,101 |
+169 |
Feb16 |
151130 |
1.501 |
1.501 |
1.498 |
1.498 |
+0.008 |
26 |
621 |
+22 |
Mar16 |
151130 |
1.508 |
1.508 |
1.508 |
1.508 |
+0.008 |
1 |
511 |
+0 |
Apr16 |
151130 |
1.518 |
1.518 |
1.518 |
1.518 |
+0.008 |
1 |
417 |
+0 |
May16 |
151130 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.008 |
0 |
158 |
+0 |
Jun16 |
151130 |
1.504 |
1.504 |
1.504 |
1.504 |
+0.008 |
0 |
215 |
+0 |
Jul16 |
151130 |
1.502 |
1.502 |
1.502 |
1.502 |
+0.008 |
0 |
54 |
+0 |
Total Volume and Open Interest |
624 |
4,528 |
-32 |
WTI Crude Oil(ICE) |
Jan16 |
151130 |
41.77 |
42.61 |
41.51 |
41.65 |
-0.06 |
9,321 |
94,479 |
+1,269 |
Feb16 |
151130 |
43.16 |
43.90 |
42.87 |
42.96 |
-0.10 |
4,704 |
39,073 |
+484 |
Mar16 |
151130 |
44.18 |
44.90 |
43.86 |
43.93 |
-0.17 |
2,659 |
54,491 |
+147 |
Apr16 |
151130 |
45.34 |
45.76 |
44.70 |
44.77 |
-0.23 |
497 |
11,010 |
+69 |
May16 |
151130 |
46.07 |
46.49 |
45.35 |
45.49 |
-0.28 |
192 |
10,386 |
-10 |
Jun16 |
151130 |
46.52 |
47.05 |
45.90 |
46.05 |
-0.31 |
682 |
32,936 |
+2 |
Jul16 |
151130 |
47.11 |
47.11 |
46.51 |
46.51 |
-0.34 |
23 |
3,217 |
+0 |
Aug16 |
151130 |
46.92 |
46.92 |
46.92 |
46.92 |
-0.35 |
17 |
5,130 |
+7 |
Sep16 |
151130 |
47.45 |
47.45 |
47.31 |
47.31 |
-0.36 |
26 |
9,256 |
+2 |
Oct16 |
151130 |
47.71 |
47.71 |
47.71 |
47.71 |
-0.36 |
3 |
3,255 |
-3 |
Nov16 |
151130 |
48.13 |
48.13 |
48.13 |
48.13 |
-0.36 |
0 |
7,199 |
+0 |
Dec16 |
151130 |
49.02 |
49.25 |
48.47 |
48.54 |
-0.36 |
905 |
50,539 |
+367 |
Jan17 |
151130 |
48.82 |
48.82 |
48.82 |
48.82 |
-0.36 |
1 |
4,540 |
+0 |
Feb17 |
151130 |
49.08 |
49.08 |
49.08 |
49.08 |
-0.36 |
0 |
1,624 |
+0 |
Mar17 |
151130 |
49.35 |
49.35 |
49.35 |
49.35 |
-0.36 |
0 |
2,813 |
+0 |
Apr17 |
151130 |
49.61 |
49.61 |
49.61 |
49.61 |
-0.36 |
0 |
1,417 |
+0 |
Total Volume and Open Interest |
19,318 |
383,992 |
+2,414 |
US Dollar Index(ICE) |
Dec15 |
151130 |
100.115 |
100.360 |
100.020 |
100.210 |
+0.137 |
30,269 |
82,671 |
+0 |
Mar16 |
151130 |
100.275 |
100.475 |
100.230 |
100.330 |
+0.120 |
3,344 |
9,741 |
+0 |
Jun16 |
151130 |
100.530 |
100.595 |
100.165 |
100.450 |
+0.105 |
30 |
441 |
+0 |
Total Volume and Open Interest |
33,648 |
92,951 |
+0 |
Australian Dollar(CME) |
Dec15 |
151130 |
71.85 |
72.45 |
71.65 |
72.28 |
+0.39 |
70,242 |
150,218 |
-183 |
Mar16 |
151130 |
71.51 |
72.11 |
71.32 |
71.95 |
+0.39 |
1,015 |
2,325 |
+186 |
Jun16 |
151130 |
71.67 |
71.67 |
71.67 |
71.67 |
+0.39 |
0 |
38 |
+0 |
Total Volume and Open Interest |
71,257 |
152,588 |
+3 |
British Pound(CME) |
Dec15 |
151130 |
150.34 |
150.68 |
149.92 |
150.59 |
+0.10 |
59,660 |
167,988 |
+381 |
Mar16 |
151130 |
150.35 |
150.70 |
149.98 |
150.62 |
+0.10 |
430 |
4,470 |
+42 |
Jun16 |
151130 |
150.33 |
150.65 |
150.03 |
150.65 |
+0.11 |
6 |
305 |
-1 |
Total Volume and Open Interest |
60,099 |
172,815 |
+425 |
Canadian Dollar(CME) |
Dec15 |
151130 |
74.81 |
75.12 |
74.66 |
74.87 |
+0.02 |
42,576 |
137,711 |
+228 |
Mar16 |
151130 |
74.79 |
75.25 |
74.67 |
74.87 |
+0.02 |
439 |
5,011 |
+115 |
Jun16 |
151130 |
74.94 |
75.12 |
74.79 |
74.88 |
+0.02 |
41 |
984 |
+32 |
Sep16 |
151130 |
74.75 |
74.95 |
74.74 |
74.92 |
+0.02 |
2 |
291 |
+0 |
Total Volume and Open Interest |
43,060 |
144,119 |
+377 |
Japanese Yen(CME) |
Dec15 |
151130 |
81.46 |
81.52 |
81.09 |
81.25 |
-0.17 |
86,647 |
242,393 |
+1,432 |
Mar16 |
151130 |
81.65 |
81.72 |
81.30 |
81.45 |
-0.18 |
781 |
6,274 |
+147 |
Jun16 |
151130 |
81.59 |
81.87 |
81.59 |
81.69 |
-0.17 |
1 |
283 |
+0 |
Total Volume and Open Interest |
87,441 |
249,092 |
+1,579 |
Swiss Franc(CME) |
Dec15 |
151130 |
97.11 |
97.53 |
96.95 |
97.34 |
+0.14 |
25,920 |
73,806 |
+1,916 |
Mar16 |
151130 |
97.65 |
98.08 |
97.50 |
97.89 |
+0.15 |
531 |
1,100 |
+106 |
Jun16 |
151130 |
98.42 |
98.42 |
98.15 |
98.42 |
+0.17 |
0 |
43 |
+0 |
Total Volume and Open Interest |
26,451 |
74,967 |
+2,022 |
EuroFX(CME) |
Dec15 |
151130 |
105.92 |
105.98 |
105.60 |
105.76 |
-0.26 |
248,522 |
431,348 |
+4,419 |
Mar16 |
151130 |
106.22 |
106.27 |
105.91 |
106.06 |
-0.26 |
4,931 |
16,186 |
+515 |
Jun16 |
151130 |
106.52 |
106.57 |
106.25 |
106.38 |
-0.25 |
113 |
1,317 |
+0 |
Total Volume and Open Interest |
253,653 |
449,577 |
+4,951 |
Mexican Peso(CME) |
Dec15 |
151130 |
600.25 |
603.63 |
600.25 |
602.38 |
+0.50 |
26,564 |
135,273 |
+1,353 |
Jan16 |
151130 |
601.25 |
601.25 |
601.25 |
601.25 |
+0.50 |
|
|
|
Total Volume and Open Interest |
26,835 |
190,590 |
+1,527 |
Brazilian Real(CME) |
Dec15 |
151130 |
263.70 |
263.70 |
256.10 |
259.70 |
-3.55 |
12,189 |
23,543 |
+23 |
Jan16 |
151130 |
259.30 |
260.00 |
252.65 |
254.20 |
-6.75 |
9,419 |
15,393 |
+9,034 |
Feb16 |
151130 |
252.20 |
252.20 |
251.95 |
252.20 |
-6.60 |
|
|
|
Mar16 |
151130 |
253.60 |
254.30 |
248.00 |
249.80 |
-6.40 |
3,739 |
3,670 |
+3,414 |
Total Volume and Open Interest |
25,347 |
43,014 |
+12,471 |
30-Year T-Bonds(CBOT) |
Dec15 |
151130 |
155~080 |
155~250 |
154~290 |
155~130 |
+0~050 |
265,212 |
98,446 |
-98,180 |
Mar16 |
151130 |
153~270 |
154~130 |
153~170 |
154~000 |
+0~050 |
188,496 |
424,427 |
+80,691 |
Jun16 |
151130 |
154~000 |
154~000 |
154~000 |
154~000 |
+0~050 |
|
|
|
Total Volume and Open Interest |
453,708 |
522,873 |
-17,489 |
10-Year T-Notes(CBOT) |
Dec15 |
151130 |
127~025 |
127~050 |
126~280 |
127~005 |
-0~020 |
1,608,815 |
437,678 |
-465,592 |
Mar16 |
151130 |
126~160 |
126~185 |
126~085 |
126~140 |
-0~020 |
1,260,796 |
2,318,256 |
+459,170 |
Jun16 |
151130 |
125~150 |
125~150 |
125~150 |
125~150 |
-0~020 |
|
|
|
Total Volume and Open Interest |
2,869,611 |
2,755,934 |
-6,422 |
5-Year T-Notes(CBOT) |
Dec15 |
151130 |
119~072 |
119~090 |
119~020 |
119~066 |
-0~010 |
1,031,048 |
451,732 |
-518,322 |
Mar16 |
151130 |
118~232 |
118~244 |
118~172 |
118~216 |
-0~014 |
843,418 |
2,167,608 |
+354,711 |
Jun16 |
151130 |
118~046 |
118~046 |
118~046 |
118~046 |
-0~014 |
|
|
|
Total Volume and Open Interest |
1,874,466 |
2,619,340 |
-163,611 |
2 Year T-Notes(CBOT) |
Dec15 |
151130 |
109~016 |
109~022 |
109~002 |
109~012 |
-0~006 |
440,267 |
164,212 |
-172,622 |
Mar16 |
151130 |
108~256 |
108~260 |
108~234 |
108~246 |
-0~010 |
389,174 |
879,597 |
+161,573 |
Jun16 |
151130 |
108~146 |
108~146 |
108~146 |
108~146 |
-0~010 |
|
|
|
Total Volume and Open Interest |
829,441 |
1,043,809 |
-11,049 |
Eurodollars(CME) |
Dec15 |
151130 |
99.527 |
99.530 |
99.522 |
99.530 |
+0.003 |
204,702 |
1,171,802 |
+7,597 |
Mar16 |
151130 |
99.365 |
99.370 |
99.355 |
99.365 |
unch |
142,849 |
1,346,534 |
-12,269 |
Jun16 |
151130 |
99.210 |
99.215 |
99.195 |
99.210 |
-0.005 |
121,704 |
1,179,766 |
+12,542 |
Sep16 |
151130 |
99.050 |
99.055 |
99.030 |
99.045 |
-0.010 |
84,699 |
1,039,305 |
+2,328 |
Dec16 |
151130 |
98.890 |
98.895 |
98.865 |
98.885 |
-0.010 |
152,933 |
1,332,961 |
-347 |
Mar17 |
151130 |
98.750 |
98.760 |
98.720 |
98.745 |
-0.010 |
104,331 |
750,833 |
+4,047 |
Jun17 |
151130 |
98.610 |
98.620 |
98.575 |
98.605 |
-0.010 |
99,921 |
647,307 |
+2,877 |
Sep17 |
151130 |
98.485 |
98.490 |
98.450 |
98.480 |
-0.005 |
92,868 |
597,380 |
+6,359 |
Dec17 |
151130 |
98.365 |
98.370 |
98.325 |
98.360 |
unch |
92,734 |
747,457 |
+10,363 |
Mar18 |
151130 |
98.265 |
98.275 |
98.225 |
98.270 |
+0.005 |
78,329 |
383,093 |
+2,767 |
Jun18 |
151130 |
98.175 |
98.190 |
98.135 |
98.180 |
+0.005 |
64,331 |
375,391 |
-3,081 |
Sep18 |
151130 |
98.100 |
98.115 |
98.055 |
98.105 |
+0.015 |
42,831 |
348,367 |
+591 |
Dec18 |
151130 |
98.010 |
98.035 |
97.975 |
98.025 |
+0.015 |
41,607 |
321,959 |
-2,795 |
Mar19 |
151130 |
97.950 |
97.975 |
97.915 |
97.965 |
+0.020 |
30,409 |
195,090 |
+2,385 |
Jun19 |
151130 |
97.880 |
97.905 |
97.845 |
97.900 |
+0.025 |
22,175 |
154,211 |
-360 |
Sep19 |
151130 |
97.820 |
97.845 |
97.785 |
97.840 |
+0.030 |
18,315 |
121,061 |
+1,390 |
Dec19 |
151130 |
97.745 |
97.780 |
97.720 |
97.775 |
+0.030 |
14,344 |
128,447 |
+976 |
Mar20 |
151130 |
97.685 |
97.725 |
97.660 |
97.715 |
+0.030 |
15,798 |
77,209 |
-2,964 |
Total Volume and Open Interest |
1,459,491 |
11,218,456 |
+35,934 |
Ultra T-Bond(CBOT) |
Dec15 |
151130 |
158~01 |
158~28 |
157~20 |
158~12 |
+0~12 |
168,489 |
89,564 |
-89,061 |
Mar16 |
151130 |
158~02 |
158~30 |
157~23 |
158~14 |
+0~11 |
138,352 |
583,800 |
+73,046 |
Jun16 |
151130 |
158~14 |
158~14 |
158~14 |
158~14 |
+0~11 |
|
|
|
Total Volume and Open Interest |
306,841 |
673,364 |
-16,015 |
30 Day Federal Funds(CBOT) |
Nov15 |
151130 |
99.880 |
99.882 |
99.880 |
99.880 |
unch |
4,291 |
195,841 |
-798 |
Dec15 |
151130 |
99.780 |
99.785 |
99.780 |
99.780 |
unch |
8,375 |
81,072 |
-5 |
Jan16 |
151130 |
99.690 |
99.695 |
99.685 |
99.690 |
-0.005 |
19,822 |
216,113 |
-1,820 |
Feb16 |
151130 |
99.665 |
99.665 |
99.660 |
99.665 |
unch |
12,430 |
117,817 |
+4,252 |
Mar16 |
151130 |
99.605 |
99.605 |
99.600 |
99.605 |
unch |
5,246 |
26,763 |
+2,610 |
Apr16 |
151130 |
99.545 |
99.545 |
99.540 |
99.545 |
unch |
9,909 |
69,809 |
+4,107 |
Total Volume and Open Interest |
71,461 |
842,285 |
+12,891 |
3-Mth Euro-Yen(CME) |
Dec15 |
151130 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151130 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151130 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151130 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151130 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151130 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151130 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151130 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151130 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151130 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151130 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151130 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151130 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151130 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151130 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151130 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151130 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151130 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151130 |
148.57 |
148.61 |
148.48 |
148.48 |
-0.12 |
2,188 |
20,677 |
+175 |
Mar16 |
151130 |
148.69 |
148.72 |
148.61 |
148.61 |
-0.11 |
50 |
92 |
+13 |
Jun16 |
151130 |
148.05 |
148.05 |
148.05 |
148.05 |
-0.11 |
|
|
|
Total Volume and Open Interest |
2,238 |
20,769 |
+188 |
Euro-Bund(EUREX) |
Dec15 |
151130 |
158.45 |
158.53 |
158.15 |
158.31 |
-0.28 |
284,174 |
1,251,776 |
+2,534 |
Mar16 |
151130 |
160.31 |
160.37 |
159.98 |
160.11 |
-0.33 |
17,358 |
177,215 |
+1,308 |
Jun16 |
151130 |
158.31 |
158.31 |
158.31 |
158.31 |
-0.28 |
0 |
2 |
+0 |
Total Volume and Open Interest |
301,532 |
1,428,993 |
+3,842 |
Euro-Bobl(EUREX) |
Dec15 |
151130 |
130.10 |
130.13 |
130.00 |
130.03 |
-0.11 |
229,159 |
1,125,548 |
-3,175 |
Mar16 |
151130 |
131.68 |
131.70 |
131.60 |
131.61 |
-0.12 |
26,226 |
74,202 |
+10,362 |
Jun16 |
151130 |
130.03 |
130.03 |
130.03 |
130.03 |
-0.11 |
|
|
|
Total Volume and Open Interest |
255,385 |
1,199,750 |
+7,187 |
3-Mth Euribor(EUREX) |
Dec15 |
151130 |
100.180 |
100.180 |
100.180 |
100.180 |
-0.015 |
207 |
28,825 |
+0 |
Mar16 |
151130 |
100.225 |
100.235 |
100.225 |
100.235 |
-0.005 |
107 |
5,239 |
+0 |
Jun16 |
151130 |
100.250 |
100.250 |
100.250 |
100.250 |
-0.005 |
144 |
9,923 |
-36 |
Total Volume and Open Interest |
541 |
73,054 |
-36 |
Long Gilt(LIFFE) |
Dec15 |
151130 |
118~23 |
118~27 |
118~16 |
118~20 |
-0~04 |
106,496 |
63,574 |
-33,185 |
Mar16 |
151130 |
117~27 |
117~31 |
117~19 |
117~23 |
-0~05 |
113,458 |
417,485 |
+40,151 |
Total Volume and Open Interest |
219,954 |
481,059 |
+6,966 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151130 |
99.43 |
99.43 |
99.42 |
99.43 |
unch |
2,243 |
335,130 |
-230 |
Mar16 |
151130 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
22,593 |
421,275 |
+4,988 |
Jun16 |
151130 |
99.32 |
99.33 |
99.31 |
99.33 |
+0.01 |
30,892 |
502,976 |
+8,425 |
Sep16 |
151130 |
99.25 |
99.25 |
99.23 |
99.24 |
unch |
28,208 |
357,183 |
-4,988 |
Dec16 |
151130 |
99.13 |
99.15 |
99.12 |
99.14 |
unch |
23,522 |
421,262 |
-1,903 |
Mar17 |
151130 |
99.03 |
99.04 |
99.01 |
99.04 |
+0.01 |
20,711 |
331,420 |
+943 |
Total Volume and Open Interest |
215,950 |
3,523,371 |
+16,128 |
3-Mth Euribor(LIFFE) |
Dec15 |
151130 |
100.190 |
100.195 |
100.175 |
100.185 |
-0.010 |
82,383 |
498,289 |
-23,139 |
Mar16 |
151130 |
100.230 |
100.240 |
100.215 |
100.230 |
-0.010 |
55,822 |
429,404 |
+7,393 |
Jun16 |
151130 |
100.250 |
100.255 |
100.235 |
100.250 |
-0.005 |
42,272 |
418,374 |
-1,296 |
Total Volume and Open Interest |
399,956 |
3,912,515 |
-4,270 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151130 |
97.76 |
97.77 |
97.75 |
97.76 |
-0.01 |
10,766 |
151,145 |
-5,176 |
Mar16 |
151130 |
97.84 |
97.85 |
97.82 |
97.83 |
-0.01 |
17,541 |
205,907 |
-1,881 |
Jun16 |
151130 |
97.88 |
97.90 |
97.88 |
97.89 |
-0.01 |
26,242 |
206,312 |
+5,657 |
Sep16 |
151130 |
97.90 |
97.92 |
97.89 |
97.90 |
-0.01 |
14,278 |
129,896 |
-2,077 |
Dec16 |
151130 |
97.89 |
97.92 |
97.89 |
97.90 |
-0.01 |
11,677 |
95,210 |
+1,079 |
Mar17 |
151130 |
97.87 |
97.88 |
97.86 |
97.87 |
-0.01 |
7,738 |
62,595 |
+353 |
Jun17 |
151130 |
97.83 |
97.84 |
97.82 |
97.83 |
-0.01 |
4,266 |
44,862 |
+532 |
Sep17 |
151130 |
97.78 |
97.79 |
97.76 |
97.78 |
unch |
3,079 |
39,484 |
-89 |
Dec17 |
151130 |
97.72 |
97.74 |
97.72 |
97.72 |
unch |
50 |
6,795 |
-104 |
Mar18 |
151130 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.01 |
0 |
3,316 |
+0 |
Total Volume and Open Interest |
95,645 |
950,577 |
-1,706 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151130 |
97.13 |
97.15 |
97.10 |
97.11 |
-0.02 |
97,538 |
814,832 |
-4,862 |
Mar16 |
151130 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.06 |
|
|
|
Total Volume and Open Interest |
97,538 |
814,832 |
-4,862 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151130 |
97.90 |
97.93 |
97.89 |
97.90 |
-0.01 |
173,516 |
798,054 |
+6,939 |
Mar16 |
151130 |
97.89 |
97.89 |
97.89 |
97.89 |
unch |
|
|
|
Total Volume and Open Interest |
173,516 |
798,054 |
+6,939 |
Gold(CMX) |
Dec15 |
151130 |
1056.5 |
1068.4 |
1052.1 |
1065.8 |
+9.6 |
148,662 |
24,018 |
-36,141 |
Feb16 |
151130 |
1056.0 |
1069.1 |
1052.2 |
1065.3 |
+9.1 |
100,372 |
263,401 |
+28,993 |
Apr16 |
151130 |
1057.6 |
1069.6 |
1053.0 |
1066.0 |
+9.1 |
12,295 |
36,311 |
+1,910 |
Jun16 |
151130 |
1057.8 |
1070.0 |
1053.7 |
1066.9 |
+9.1 |
3,207 |
24,352 |
+392 |
Aug16 |
151130 |
1056.1 |
1067.9 |
1056.1 |
1067.9 |
+9.2 |
324 |
9,218 |
-27 |
Oct16 |
151130 |
1059.0 |
1069.0 |
1057.4 |
1069.0 |
+9.3 |
81 |
2,625 |
+9 |
Dec16 |
151130 |
1061.4 |
1070.4 |
1058.1 |
1070.2 |
+9.4 |
1,551 |
15,691 |
+425 |
Feb17 |
151130 |
1071.4 |
1071.4 |
1071.4 |
1071.4 |
+9.4 |
28 |
348 |
+0 |
Apr17 |
151130 |
1072.8 |
1072.8 |
1072.8 |
1072.8 |
+9.4 |
2 |
684 |
+0 |
Jun17 |
151130 |
1074.3 |
1074.3 |
1074.3 |
1074.3 |
+9.4 |
26 |
4,674 |
+0 |
Aug17 |
151130 |
1075.9 |
1075.9 |
1075.9 |
1075.9 |
+9.4 |
0 |
50 |
+0 |
Oct17 |
151130 |
1077.5 |
1077.5 |
1077.5 |
1077.5 |
+9.4 |
|
|
|
Total Volume and Open Interest |
266,993 |
393,110 |
|
Silver(CMX) |
Dec15 |
151130 |
1402.0 |
1415.5 |
1395.5 |
1405.0 |
+4.2 |
54,195 |
10,053 |
-16,868 |
Mar16 |
151130 |
1404.5 |
1418.0 |
1397.5 |
1408.6 |
+3.8 |
40,146 |
123,896 |
+12,850 |
May16 |
151130 |
1406.5 |
1420.0 |
1403.5 |
1411.7 |
+3.9 |
1,105 |
9,085 |
+215 |
Jul16 |
151130 |
1418.0 |
1418.0 |
1411.5 |
1415.0 |
+3.9 |
345 |
7,495 |
+73 |
Sep16 |
151130 |
1423.5 |
1423.5 |
1418.5 |
1418.5 |
+4.0 |
417 |
3,274 |
-156 |
Dec16 |
151130 |
1423.0 |
1427.0 |
1423.0 |
1423.3 |
+4.1 |
667 |
7,432 |
+81 |
Mar17 |
151130 |
1428.3 |
1428.3 |
1428.3 |
1428.3 |
+4.1 |
0 |
9 |
+0 |
Total Volume and Open Interest |
97,398 |
166,237 |
-3,855 |
Platinum(NYMEX) |
Jan16 |
151130 |
836.4 |
838.7 |
826.0 |
832.9 |
-2.9 |
9,758 |
66,706 |
-117 |
Apr16 |
151130 |
835.0 |
839.0 |
827.0 |
833.7 |
-2.8 |
940 |
7,270 |
+458 |
Jul16 |
151130 |
830.8 |
835.5 |
830.8 |
835.2 |
-2.7 |
10 |
1,889 |
+4 |
Oct16 |
151130 |
836.4 |
836.4 |
836.4 |
836.4 |
-2.7 |
2 |
15 |
+1 |
Total Volume and Open Interest |
10,722 |
75,914 |
+344 |
Palladium(NYMEX) |
Dec15 |
151130 |
548.00 |
550.00 |
539.85 |
541.95 |
-7.65 |
5,710 |
2,059 |
-3,448 |
Mar16 |
151130 |
550.65 |
551.60 |
540.00 |
543.20 |
-7.45 |
8,155 |
25,177 |
+2,347 |
Jun16 |
151130 |
542.00 |
543.90 |
542.00 |
543.90 |
-7.30 |
19 |
74 |
+14 |
Total Volume and Open Interest |
13,926 |
27,335 |
-1,083 |
Copper(CMX) |
Dec15 |
151130 |
206.25 |
207.45 |
203.25 |
204.45 |
-0.60 |
47,591 |
13,026 |
-13,311 |
Mar16 |
151130 |
208.00 |
208.40 |
204.00 |
204.85 |
-0.90 |
49,355 |
127,598 |
+8,808 |
May16 |
151130 |
207.90 |
208.30 |
205.10 |
205.50 |
-0.95 |
2,266 |
16,791 |
-285 |
Jul16 |
151130 |
208.55 |
208.55 |
206.00 |
206.10 |
-0.95 |
896 |
11,701 |
-439 |
Sep16 |
151130 |
206.60 |
208.30 |
206.60 |
206.70 |
-0.90 |
102 |
2,023 |
-6 |
Total Volume and Open Interest |
101,848 |
180,797 |
-5,402 |
E-mini DJIA Index(CBOT) |
Dec15 |
151130 |
17801 |
17847 |
17700 |
17714 |
-87 |
67,392 |
98,732 |
-372 |
Mar16 |
151130 |
17724 |
17769 |
17630 |
17641 |
-83 |
373 |
3,950 |
+115 |
Jun16 |
151130 |
17559 |
17559 |
17559 |
17559 |
-83 |
1 |
18 |
+0 |
Sep16 |
151130 |
17462 |
17462 |
17462 |
17462 |
-83 |
0 |
56 |
+0 |
Total Volume and Open Interest |
67,766 |
102,756 |
-257 |
S & P 500(CME) |
Dec15 |
151130 |
2089.70 |
2094.90 |
2079.00 |
2079.80 |
-10.10 |
2,366 |
94,209 |
-994 |
Mar16 |
151130 |
2083.50 |
2083.50 |
2072.70 |
2072.70 |
-10.10 |
1 |
4,331 |
+102 |
Jun16 |
151130 |
2065.90 |
2065.90 |
2065.90 |
2065.90 |
-10.10 |
0 |
3,453 |
+0 |
Sep16 |
151130 |
2060.10 |
2060.10 |
2060.10 |
2060.10 |
-10.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,367 |
101,994 |
-892 |
S & P 500 E-Mini(Globex) |
Dec15 |
151130 |
2089.50 |
2095.00 |
2078.50 |
2079.75 |
-10.25 |
746,319 |
2,761,335 |
+4,906 |
Mar16 |
151130 |
2082.75 |
2087.75 |
2071.75 |
2072.75 |
-10.00 |
3,669 |
114,428 |
+787 |
Jun16 |
151130 |
2075.25 |
2081.00 |
2065.50 |
2066.00 |
-10.00 |
30 |
6,836 |
+1 |
Sep16 |
151130 |
2059.50 |
2073.50 |
2058.75 |
2060.00 |
-10.25 |
10 |
44 |
+0 |
Total Volume and Open Interest |
750,028 |
2,882,649 |
+5,694 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151130 |
4685.50 |
4700.50 |
4653.50 |
4668.80 |
-13.70 |
119,712 |
329,591 |
-1,926 |
Mar16 |
151130 |
4681.00 |
4696.50 |
4649.30 |
4664.50 |
-14.00 |
871 |
5,800 |
+374 |
Jun16 |
151130 |
4661.00 |
4681.00 |
4652.30 |
4658.30 |
-14.00 |
1 |
228 |
+0 |
Total Volume and Open Interest |
120,584 |
335,696 |
-1,552 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151130 |
1471.20 |
1475.90 |
1458.30 |
1460.10 |
-10.90 |
10,530 |
90,651 |
+830 |
Mar16 |
151130 |
1454.90 |
1469.80 |
1454.90 |
1454.90 |
-11.10 |
1 |
28 |
+1 |
Jun16 |
151130 |
1446.80 |
1446.80 |
1446.80 |
1446.80 |
-11.10 |
|
|
|
Total Volume and Open Interest |
10,531 |
90,691 |
+831 |
Volatility Index(CBOE) |
Nov15 |
151117 |
18.15 |
19.80 |
17.54 |
18.95 |
+0.87 |
104,559 |
91,679 |
-12,880 |
Dec15 |
151130 |
17.10 |
17.45 |
16.85 |
16.98 |
-0.20 |
2,977 |
150,397 |
-4,183 |
Jan16 |
151130 |
18.00 |
18.15 |
17.75 |
17.78 |
-0.25 |
1,237 |
58,932 |
+12,516 |
Feb16 |
151130 |
18.68 |
18.84 |
18.40 |
18.48 |
-0.20 |
475 |
29,444 |
+4,266 |
Total Volume and Open Interest |
11,430 |
286,280 |
+14,670 |
Russell 2000(ICE) |
Dec15 |
151130 |
1202.40 |
1208.00 |
1195.00 |
1195.90 |
-4.90 |
64,442 |
377,742 |
+0 |
Mar16 |
151130 |
1197.40 |
1202.40 |
1190.80 |
1191.00 |
-4.80 |
535 |
17,663 |
+0 |
Jun16 |
151130 |
1187.30 |
1187.30 |
1187.30 |
1187.30 |
-4.80 |
|
|
|
Total Volume and Open Interest |
64,977 |
395,406 |
+0 |
Nikkei 225(CME) |
Dec15 |
151130 |
19895 |
19905 |
19725 |
19795 |
-90 |
7,827 |
52,626 |
-637 |
Mar16 |
151130 |
19950 |
19950 |
19785 |
19850 |
-85 |
92 |
285 |
+27 |
Total Volume and Open Interest |
7,919 |
52,912 |
-610 |
Nikkei 225(SGX) |
Dec15 |
151130 |
19825 |
19895 |
19710 |
19770 |
-80 |
54,452 |
261,684 |
+7,319 |
Mar16 |
151130 |
19790 |
19870 |
19735 |
19750 |
-70 |
255 |
3,227 |
+230 |
Jun16 |
151130 |
19625 |
19625 |
19625 |
19625 |
-175 |
0 |
205 |
+0 |
Total Volume and Open Interest |
66,403 |
266,898 |
-1,894 |
CAC 40(EURONEXT) |
Dec15 |
151130 |
4924.0 |
4973.5 |
4898.0 |
4956.0 |
+27.5 |
52,170 |
278,557 |
-5,676 |
Jan16 |
151130 |
4915.5 |
4964.0 |
4915.5 |
4951.5 |
+27.5 |
114 |
670 |
+83 |
Feb16 |
151130 |
4945.5 |
4945.5 |
4945.5 |
4945.5 |
+27.5 |
|
|
|
Total Volume and Open Interest |
52,308 |
279,825 |
-5,573 |
Hang Seng Index(HKFE) |
Nov15 |
151127 |
22531 |
22658 |
22190 |
22211 |
-314 |
139,793 |
42,496 |
-32,154 |
Dec15 |
151130 |
22003 |
22167 |
21856 |
21909 |
-90 |
63,374 |
86,570 |
+20,176 |
Jan16 |
151130 |
21980 |
22164 |
21888 |
21931 |
|
|
|
|
DAX(EUREX) |
Dec15 |
151130 |
11283.0 |
11433.5 |
11252.5 |
11378.5 |
+84.5 |
61,108 |
143,396 |
-294 |
Mar16 |
151130 |
11291.5 |
11439.0 |
11267.0 |
11387.0 |
+84.0 |
1,019 |
25,314 |
+419 |
Jun16 |
151130 |
11340.0 |
11454.0 |
11340.0 |
11413.0 |
+83.0 |
45 |
2,071 |
-2 |
Total Volume and Open Interest |
62,172 |
170,781 |
+123 |
FT-SE 100(EURONEXT) |
Dec15 |
151130 |
6369.00 |
6390.00 |
6330.00 |
6352.50 |
-27.50 |
61,033 |
564,076 |
-3,187 |
Mar16 |
151130 |
6326.00 |
6339.50 |
6289.00 |
6306.00 |
-27.50 |
4,999 |
14,289 |
+2,836 |
Jun16 |
151130 |
6254.00 |
6254.00 |
6254.00 |
6254.00 |
-28.00 |
0 |
1,779 |
+0 |
Total Volume and Open Interest |
66,032 |
580,144 |
-351 |
SPI 200(SFE) |
Dec15 |
151130 |
5206.0 |
5219.0 |
5166.0 |
5186.0 |
-21.0 |
28,773 |
259,300 |
-2,618 |
Mar16 |
151130 |
5133.0 |
5133.0 |
5124.0 |
5133.0 |
-19.0 |
11 |
5,055 |
+2 |
Jun16 |
151130 |
5123.0 |
5123.0 |
5123.0 |
5123.0 |
-19.0 |
198 |
1,188 |
+10 |
Total Volume and Open Interest |
28,985 |
266,608 |
-2,606 |
FTSE MIB(ISE) |
Dec15 |
151130 |
22550.00 |
22780.00 |
22490.00 |
22698.00 |
+106.00 |
19,519 |
71,836 |
+993 |
Mar16 |
151130 |
22550.00 |
22785.00 |
22535.00 |
22718.00 |
+106.00 |
52 |
1,343 |
-1 |
Jun16 |
151130 |
22299.00 |
22299.00 |
22299.00 |
22299.00 |
+106.00 |
|
|
|
Total Volume and Open Interest |
19,571 |
73,179 |
+992 |
KOSPI 200(KFE) |
Dec15 |
151130 |
244.95 |
245.65 |
244.75 |
244.85 |
-4.85 |
108,031 |
112,143 |
+2,667 |
Mar16 |
151130 |
242.85 |
243.50 |
242.50 |
242.50 |
-5.15 |
1,664 |
5,734 |
+920 |
Jun16 |
151130 |
245.65 |
245.65 |
242.95 |
244.00 |
-4.65 |
2 |
668 |
-2 |
Total Volume and Open Interest |
109,708 |
119,932 |
+3,596 |
GSCI(CME) |
Dec15 |
151130 |
337.80 |
340.75 |
335.15 |
335.95 |
-2.20 |
103 |
13,296 |
-98 |
Jan16 |
151130 |
343.10 |
343.95 |
339.50 |
339.80 |
-2.30 |
100 |
155 |
+100 |
Feb16 |
151130 |
343.80 |
343.80 |
343.80 |
343.80 |
-2.30 |
|
|
|
Total Volume and Open Interest |
203 |
13,451 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|